Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240507 1234.50 1240.50 1230.00 1232.25 -2.50 711 603 -393 Hover/Click
Jul24 240507 1247.00 1256.50 1240.25 1246.50 -2.25 166,937 388,687 -8,055 Hover/Click
Aug24 240507 1243.00 1253.75 1237.50 1245.50 -0.50 31,038 42,609 +3,479 Hover/Click
Sep24 240507 1221.25 1233.50 1216.25 1229.50 +5.25 13,307 26,011 -757 Hover/Click
Nov24 240507 1218.00 1230.50 1212.75 1228.00 +8.25 71,038 180,841 +2,785 Hover/Click
Jan25 240507 1226.50 1240.00 1222.75 1238.25 +8.50 12,677 30,874 +1,634 Hover/Click
Mar25 240507 1223.00 1235.25 1217.75 1233.25 +8.00 13,695 50,930 +2,175 Hover/Click
May25 240507 1223.75 1236.50 1218.50 1235.00 +8.75 4,028 15,909 +1,035 Hover/Click
Jul25 240507 1229.00 1241.75 1223.25 1240.50 +9.25 2,395 7,718 +719 Hover/Click
Aug25 240507 1232.75 1232.75 1232.75 1232.75 +9.75 10 58 +4 Hover/Click
Sep25 240507 1199.00 1211.00 1199.00 1211.00 +9.75 20 100 +10 Hover/Click
Nov25 240507 1193.00 1203.75 1187.25 1203.25 +9.00 367 6,949 -7 Hover/Click
Jan26 240507 1207.00 1211.25 1207.00 1211.25 +9.00 0 29 +0 Hover/Click
Mar26 240507 1209.75 1209.75 1209.75 1209.75 +9.00 0 29 +0 Hover/Click
Total Volume and Open Interest 316,223 751,614 +2,629  
Soybean Meal(CBOT) Weekly Monthly
May24 240507 381.70 381.90 377.40 377.40 -3.80 314 491 -358 Hover/Click
Jul24 240507 386.50 390.00 382.10 383.20 -4.40 143,572 251,198 -8,867 Hover/Click
Aug24 240507 384.60 386.90 380.00 381.20 -3.90 33,526 38,535 -112 Hover/Click
Sep24 240507 381.80 383.90 377.70 379.50 -3.10 23,945 32,302 +198 Hover/Click
Oct24 240507 379.50 381.00 375.10 377.90 -2.20 11,973 21,668 +334 Hover/Click
Dec24 240507 380.50 382.20 376.60 380.00 -1.20 48,219 79,082 +6,805 Hover/Click
Jan25 240507 380.00 382.10 376.60 380.30 -0.50 5,276 12,096 +91 Hover/Click
Mar25 240507 377.40 379.70 373.90 378.20 +0.10 4,311 9,804 +669 Hover/Click
May25 240507 376.50 378.60 372.60 377.40 +0.50 1,240 3,328 -43 Hover/Click
Jul25 240507 374.20 379.40 373.20 378.20 +0.70 628 2,719 +113 Hover/Click
Total Volume and Open Interest 273,188 453,351 -1,146  
Soybean Oil(CBOT) Weekly Monthly
May24 240507 43.50 43.88 43.50 43.85 +0.68 361 968 -168 Hover/Click
Jul24 240507 43.99 44.76 43.72 44.50 +0.66 77,786 276,968 -211 Hover/Click
Aug24 240507 44.18 44.98 43.94 44.75 +0.69 16,109 53,803 -391 Hover/Click
Sep24 240507 44.31 45.09 44.07 44.93 +0.73 11,782 35,922 -1,191 Hover/Click
Oct24 240507 44.33 45.13 44.14 45.01 +0.74 8,951 24,308 -1,641 Hover/Click
Dec24 240507 44.69 45.45 44.43 45.35 +0.76 29,928 116,501 +553 Hover/Click
Jan25 240507 44.89 45.62 44.64 45.54 +0.72 4,754 19,180 +96 Hover/Click
Mar25 240507 45.07 45.81 44.83 45.72 +0.67 4,649 14,918 +914 Hover/Click
May25 240507 45.32 46.04 45.09 45.97 +0.67 844 4,612 +222 Hover/Click
Jul25 240507 45.55 46.24 45.31 46.19 +0.67 619 2,575 -1 Hover/Click
Total Volume and Open Interest 156,003 554,894 -1,726  
Canola(WCE) Weekly Monthly
May24 240507 653.1 653.1 653.1 653.1 +6.2       Hover/Click
Jul24 240507 659.6 669.1 658.1 667.1 +6.2 31,247 156,947 -7,359 Hover/Click
Nov24 240507 674.6 682.1 673.0 681.4 +6.0 10,361 67,309 -1,810 Hover/Click
Jan25 240507 681.7 687.5 679.6 686.7 +4.9 1,295 10,181 +23 Hover/Click
Mar25 240507 682.6 689.7 682.0 689.5 +4.8 35 1,577 +8 Hover/Click
May25 240507 682.9 687.6 682.9 687.6 +4.6 4 139 +1 Hover/Click
Total Volume and Open Interest 42,942 236,205 -9,137  
Corn(CBOT) Weekly Monthly
May24 240507 457.00 459.50 453.75 453.75 -3.25 2,540 3,520 -1,552 Hover/Click
Jul24 240507 468.50 472.00 466.00 467.00 -2.00 303,314 695,547 -22,157 Hover/Click
Sep24 240507 476.50 479.75 474.50 476.50 -0.25 81,071 236,060 +6,382 Hover/Click
Dec24 240507 488.50 491.25 486.00 488.50 unch 126,497 377,221 +6,633 Hover/Click
Mar25 240507 500.00 502.75 497.50 500.25 +0.25 17,424 56,553 +1,292 Hover/Click
May25 240507 507.00 509.75 505.00 508.00 +0.50 6,009 13,367 +778 Hover/Click
Jul25 240507 511.75 514.75 510.25 513.75 +1.00 7,924 28,186 +645 Hover/Click
Sep25 240507 493.50 495.00 491.00 493.50 +0.50 560 3,302 +152 Hover/Click
Dec25 240507 495.75 498.25 494.25 496.75 +0.25 4,055 28,509 +1,557 Hover/Click
Mar26 240507 507.00 508.25 505.25 507.25 +0.50 140 738 +47 Hover/Click
Total Volume and Open Interest 550,057 1,445,833 -5,923  
Wheat(CBOT) Weekly Monthly
May24 240507 635.00 635.00 624.75 624.75 -7.50 226 259 -109 Hover/Click
Jul24 240507 645.75 653.75 636.00 642.75 -6.00 96,590 203,462 -2,649 Hover/Click
Sep24 240507 666.00 673.25 656.00 663.75 -4.75 26,514 67,854 +1,656 Hover/Click
Dec24 240507 690.50 697.00 681.00 689.00 -4.25 19,074 70,604 +980 Hover/Click
Mar25 240507 708.75 714.50 699.50 708.00 -3.50 4,883 13,533 +547 Hover/Click
May25 240507 717.00 722.25 708.75 716.75 -3.00 1,508 3,714 +12 Hover/Click
Total Volume and Open Interest 150,944 364,218 +961  
Wheat(KCBT) Weekly Monthly
May24 240507 677.00 677.25 670.00 673.75 -11.25 4 12 -4 Hover/Click
Jul24 240507 671.25 678.75 654.75 664.00 -11.25 46,215 130,548 -960 Hover/Click
Sep24 240507 683.50 689.00 666.50 676.25 -10.00 20,378 50,136 +1,296 Hover/Click
Dec24 240507 703.00 708.50 686.50 696.50 -9.50 14,245 38,405 +203 Hover/Click
Mar25 240507 716.75 723.50 703.00 712.50 -8.75 2,035 6,554 +420 Hover/Click
May25 240507 727.00 728.00 708.75 718.50 -7.25 821 1,367 -33 Hover/Click
Jul25 240507 710.00 715.00 698.00 712.25 -2.25 334 951 +40 Hover/Click
Total Volume and Open Interest 84,113 228,202 +977  
Wheat(MGE) Weekly Monthly
May24 240507 708.25 708.25 708.25 708.25 unch 4 0 -4 Hover/Click
Jul24 240507 722.25 727.00 710.50 719.00 -6.50 7,542 30,114 -905 Hover/Click
Sep24 240507 727.50 731.00 715.25 724.75 -6.00 2,573 10,116 +418 Hover/Click
Dec24 240507 740.50 742.75 730.50 736.75 -6.00 1,622 6,538 -5 Hover/Click
Mar25 240507 750.00 753.00 742.00 746.00 -6.25 250 1,124 +82 Hover/Click
May25 240507 748.50 748.50 745.75 748.50 -6.25 47 135 +28 Hover/Click
Total Volume and Open Interest 12,074 48,127 -371  
Oats(CBOT) Weekly Monthly
May24 240507 397.00 397.00 393.00 397.00 +1.75 2 21 +2 Hover/Click
Jul24 240507 397.00 400.00 389.00 399.50 +2.50 1,136 2,552 +13 Hover/Click
Sep24 240507 377.25 382.00 377.25 379.25 +2.00 12 40 -3 Hover/Click
Dec24 240507 373.00 375.00 370.00 374.75 +2.00 122 713 +111 Hover/Click
Total Volume and Open Interest 1,274 3,332 +123  
Rough Rice(CBOT) Weekly Monthly
May24 240507 18.41 18.41 18.30 18.30 -0.11 1 107 -36 Hover/Click
Jul24 240507 18.58 18.68 18.35 18.39 -0.18 402 5,352 -25 Hover/Click
Sep24 240507 15.35 15.44 15.35 15.42 +0.07 55 3,117 +30 Hover/Click
Nov24 240507 15.41 15.44 15.40 15.42 +0.05 3 182 +3 Hover/Click
Total Volume and Open Interest 461 8,830 -28  
Live Cattle(CME) Weekly Monthly
Jun24 240507 177.700 178.985 177.435 177.630 +0.645 27,606 98,186 -4,893 Hover/Click
Aug24 240507 175.250 176.500 175.050 175.535 +1.100 16,583 76,535 +2,364 Hover/Click
Oct24 240507 178.600 179.735 178.435 178.935 +1.055 10,363 45,445 -136 Hover/Click
Dec24 240507 182.900 183.985 182.685 183.200 +1.050 6,217 31,122 +123 Hover/Click
Feb25 240507 186.235 187.400 186.080 186.685 +1.055 2,021 12,190 +109 Hover/Click
Apr25 240507 188.350 189.580 188.350 188.880 +0.930 410 7,875 -3 Hover/Click
Total Volume and Open Interest 63,532 276,596 -2,464  
Feeder Cattle(CME) Weekly Monthly
May24 240507 241.700 243.750 241.330 242.150 +0.750 1,261 7,530 -234 Hover/Click
Aug24 240507 253.600 255.830 253.300 254.435 +1.555 5,460 22,501 -116 Hover/Click
Sep24 240507 254.685 256.630 254.400 255.450 +1.570 1,920 6,680 -11 Hover/Click
Oct24 240507 255.350 257.085 254.950 256.000 +1.670 1,370 5,666 +139 Hover/Click
Nov24 240507 255.750 256.500 254.535 255.435 +1.685 454 3,822 +61 Hover/Click
Jan25 240507 253.200 253.550 252.200 252.580 +1.595 180 2,578 -1 Hover/Click
Mar25 240507 251.250 252.435 251.250 251.550 +1.650 54 320 -4 Hover/Click
Total Volume and Open Interest 10,704 49,158 -161  
Lean Hogs(CME) Weekly Monthly
May24 240507 92.700 93.100 92.300 92.530 +0.350 709 3,920 -337  
Jun24 240507 98.850 100.550 98.100 98.330 +0.150 23,818 86,854 -2,096 Hover/Click
Jul24 240507 102.850 104.550 102.400 102.500 +0.350 10,517 53,008 +584 Hover/Click
Aug24 240507 101.700 103.180 101.500 101.830 +0.630 6,534 43,973 +894 Hover/Click
Oct24 240507 84.500 85.800 84.300 84.700 +0.370 3,517 55,927 -39 Hover/Click
Dec24 240507 76.480 77.400 76.180 76.550 +0.320 2,937 38,490 +181 Hover/Click
Feb25 240507 80.300 81.100 80.000 80.430 +0.380 1,488 10,244 +345 Hover/Click
Apr25 240507 84.430 84.930 83.980 84.380 +0.380 312 4,080 +54 Hover/Click
Total Volume and Open Interest 49,867 298,193 -402  
Class III Milk(CME) Weekly Monthly
May24 240507 18.45 18.45 18.26 18.33 -0.10 969 4,242 +45 Hover/Click
Jun24 240507 19.43 19.50 19.24 19.43 -0.02 1,311 4,538 +93 Hover/Click
Jul24 240507 19.36 19.46 19.18 19.26 -0.17 443 2,463 +7 Hover/Click
Aug24 240507 19.39 19.39 19.22 19.22 -0.12 168 1,561 +5 Hover/Click
Sep24 240507 19.25 19.32 19.20 19.28 -0.11 110 1,419 +44 Hover/Click
Oct24 240507 19.09 19.15 19.01 19.12 -0.03 72 1,180 +24 Hover/Click
Nov24 240507 18.68 18.94 18.68 18.92 +0.05 56 1,197 +22 Hover/Click
Dec24 240507 18.34 18.50 18.34 18.45 +0.02 47 1,054 +20 Hover/Click
Jan25 240507 18.20 18.20 18.20 18.20 unch 7 637 +2 Hover/Click
Feb25 240507 18.14 18.15 18.14 18.15 +0.11 1 645 +0 Hover/Click
Mar25 240507 18.15 18.15 18.10 18.10 unch 25 590 +10 Hover/Click
Apr25 240507 18.12 18.12 18.12 18.12 +0.03 15 382 +0 Hover/Click
May25 240507 18.20 18.20 18.20 18.20 +0.06 11 378 +0 Hover/Click
Total Volume and Open Interest 3,241 21,134 +274  
Cocoa(ICE) Weekly Monthly
May24 240507 9593 9593 9593 9593 +1022 10 5 -10 Hover/Click
Jul24 240507 7527 8688 7407 8610 +1022 21,439 49,899 -1,778 Hover/Click
Sep24 240507 7188 8220 7005 8133 +967 10,689 33,310 +644 Hover/Click
Dec24 240507 6599 7515 6463 7429 +813 7,096 37,201 -90 Hover/Click
Mar25 240507 6035 6782 5907 6689 +653 3,902 15,345 +168 Hover/Click
May25 240507 5801 6419 5687 6331 +540 1,447 7,131 -53 Hover/Click
Jul25 240507 5640 6253 5574 6120 +465 706 5,134 +22 Hover/Click
Total Volume and Open Interest 45,700 150,173 -1,058  
Coffee "C"(ICE) Weekly Monthly
May24 240507 196.60 199.00 196.60 199.00 -1.70 72 324 -15 Hover/Click
Jul24 240507 194.10 197.30 192.15 196.65 +1.45 27,318 109,172 -5,441 Hover/Click
Sep24 240507 193.40 196.10 191.00 195.40 +1.25 13,932 59,846 -6 Hover/Click
Dec24 240507 191.85 194.75 189.80 194.25 +1.40 6,331 34,574 +405 Hover/Click
Mar25 240507 191.05 194.20 189.45 193.70 +1.30 2,473 12,699 -205 Hover/Click
May25 240507 190.45 193.70 189.15 193.20 +1.35 535 4,329 +28 Hover/Click
Total Volume and Open Interest 51,326 229,880 -5,209  
Orange Juice(ICE) Weekly Monthly
May24 240507 390.75 392.15 390.50 392.15 +5.40 0 50 +0 Hover/Click
Jul24 240507 366.20 373.50 366.20 372.20 +5.45 480 7,064 -11 Hover/Click
Sep24 240507 369.70 370.50 367.40 370.25 +4.75 77 986 -3 Hover/Click
Nov24 240507 366.30 367.50 366.30 367.50 +4.00 37 218 +32 Hover/Click
Jan25 240507 364.70 364.70 364.70 364.70 +4.00 0 47 +0 Hover/Click
Mar25 240507 358.30 358.30 358.30 358.30 +4.00 0 3 +0 Hover/Click
Total Volume and Open Interest 594 8,369 +18  
Sugar #11(ICE) Weekly Monthly
Jul24 240507 19.50 20.00 19.38 19.95 +0.47 42,472 366,500 -253 Hover/Click
Oct24 240507 19.45 19.98 19.35 19.93 +0.48 25,273 189,661 +4,126 Hover/Click
Mar25 240507 19.70 20.19 19.60 20.16 +0.45 10,188 115,403 +1,659 Hover/Click
May25 240507 19.14 19.56 19.06 19.54 +0.36 4,321 53,388 +746 Hover/Click
Jul25 240507 18.91 19.26 18.83 19.25 +0.30 4,530 37,570 +666 Hover/Click
Oct25 240507 19.01 19.25 18.90 19.25 +0.23 526 28,772 +18 Hover/Click
Mar26 240507 19.19 19.42 19.19 19.42 +0.15 111 12,476 -2 Hover/Click
May26 240507 18.75 18.87 18.69 18.87 +0.08 123 5,003 -29 Hover/Click
Total Volume and Open Interest 87,688 818,978 +6,920  
London Cocoa(LCE) Weekly Monthly
May24 240507 7074 8032 6941 7999 +536 5,255 11,683 -2,628 Hover/Click
Jul24 240507 6481 7503 6366 7466 +579 13,224 40,224 +859 Hover/Click
Sep24 240507 6000 6996 5900 6968 +565 14,052 47,229 -608 Hover/Click
Dec24 240507 5422 6239 5311 6191 +377 11,518 47,284 +57 Hover/Click
Mar25 240507 4895 5555 4810 5482 +204 9,837 42,222 -64 Hover/Click
May25 240507 4566 5212 4566 5140 +116 4,561 15,634 +601 Hover/Click
Jul25 240507 4511 5011 4477 4950 +74 1,981 10,840 +437 Hover/Click
Total Volume and Open Interest 62,340 226,032 -15  
London Sugar(LCE) Weekly Monthly
Aug24 240507 574.70 586.40 566.00 585.70 +13.70 6,284 47,443 +1,524 Hover/Click
Oct24 240507 549.40 560.80 542.90 560.00 +12.60 1,158 17,023 +2 Hover/Click
Dec24 240507 538.30 549.20 533.50 547.70 +11.60 397 10,541 +103 Hover/Click
Mar25 240507 537.70 547.50 533.80 546.40 +11.20 138 9,714 +4 Hover/Click
May25 240507 536.60 546.30 534.00 545.20 +10.80 29 3,312 +12 Hover/Click
Total Volume and Open Interest 8,021 91,296 +1,646  
Cotton(ICE) Weekly Monthly
May24 240507 77.00 77.00 77.00 77.00 +0.44 0 2 +0 Hover/Click
Jul24 240507 77.59 78.56 76.75 77.50 +0.44 31,803 103,572 -1,051 Hover/Click
Oct24 240507 77.25 77.25 76.65 76.65 +0.49 12 200 +1 Hover/Click
Dec24 240507 75.56 76.79 75.35 75.75 +0.44 17,905 81,379 -617 Hover/Click
Mar25 240507 77.02 78.26 76.86 77.26 +0.43 4,049 14,800 +778 Hover/Click
May25 240507 78.65 79.52 78.38 78.59 +0.35 881 2,510 -19 Hover/Click
Total Volume and Open Interest 55,908 208,176 -486  
Crude Oil(NYM) Weekly Monthly
Jun24 240507 78.72 79.17 77.55 78.38 -0.10 324,438 347,488 -13,775 Hover/Click
Jul24 240507 78.39 78.80 77.29 78.06 -0.08 217,262 245,594 -2,101 Hover/Click
Aug24 240507 77.97 78.38 76.96 77.68 -0.05 120,470 166,683 +12,848 Hover/Click
Sep24 240507 77.59 77.88 76.56 77.23 -0.04 89,252 131,698 +591 Hover/Click
Oct24 240507 77.04 77.35 76.09 76.76 -0.01 38,880 89,592 +4,322 Hover/Click
Nov24 240507 76.57 76.85 75.64 76.29 unch 22,816 48,946 -1,723 Hover/Click
Dec24 240507 76.07 76.39 75.20 75.84 unch 67,570 191,395 +1,892 Hover/Click
Jan25 240507 75.56 75.85 74.76 75.38 +0.01 6,167 45,324 +770 Hover/Click
Feb25 240507 75.07 75.31 74.34 74.92 unch 4,745 32,309 +73 Hover/Click
Mar25 240507 74.61 74.85 73.91 74.48 unch 9,823 42,816 -1,473 Hover/Click
Apr25 240507 74.09 74.37 73.89 74.09 +0.01 1,432 25,686 -254 Hover/Click
May25 240507 73.83 73.83 73.40 73.70 -0.01 1,326 23,546 +394 Hover/Click
Jun25 240507 73.47 73.73 72.76 73.34 -0.02 15,440 98,858 -1,397 Hover/Click
Jul25 240507 72.95 72.95 72.89 72.95 -0.03 545 22,546 +167 Hover/Click
Aug25 240507 72.55 72.58 72.54 72.57 -0.06 334 14,825 +147 Hover/Click
Sep25 240507 72.10 72.39 71.89 72.22 -0.07 935 23,562 -42 Hover/Click
Total Volume and Open Interest 961,686 1,838,422 +4,097  
e-miNY Crude Oil(NYM)
Jun24 240507 78.725 79.150 77.575 78.375 -0.100 8,533 2,733 +377  
Jul24 240507 78.575 78.775 77.325 78.050 -0.100 760 368 +48  
Aug24 240507 78.075 78.225 77.075 77.675 -0.075 22 116 +2  
Sep24 240507 77.175 77.775 77.100 77.250 -0.025 4 90 +3  
Oct24 240507 76.750 76.900 76.500 76.750 -0.025 2 14 +0  
Nov24 240507 76.275 76.750 76.100 76.300 unch 2 9 +0  
Dec24 240507 76.075 76.325 75.225 75.850 unch 18 223 +0  
Jan25 240507 75.375 75.375 75.100 75.375 unch 14 9 +0  
Feb25 240507 74.925 74.925 74.900 74.925 unch 0 1 +0  
Mar25 240507 74.500 74.500 74.500 74.500 +0.025 1 3 +1  
Total Volume and Open Interest 9,356 3,617 +431  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240507 246.78 248.14 242.70 246.56 +0.42 54,088 95,704 -1,222 Hover/Click
Jul24 240507 248.00 249.48 244.13 247.90 +0.51 29,272 47,952 -702 Hover/Click
Aug24 240507 249.65 250.68 245.60 249.24 +0.53 16,297 29,138 +13 Hover/Click
Sep24 240507 250.52 251.96 246.94 250.56 +0.55 18,065 47,918 +116 Hover/Click
Oct24 240507 251.80 252.72 247.96 251.44 +0.51 9,534 23,677 -1,026 Hover/Click
Nov24 240507 251.99 252.70 248.11 251.49 +0.46 5,305 24,249 -624 Hover/Click
Dec24 240507 250.91 252.20 247.75 251.08 +0.44 13,282 41,841 +17 Hover/Click
Jan25 240507 250.91 252.11 247.88 251.13 +0.47 3,198 13,260 +198 Hover/Click
Feb25 240507 249.14 251.22 247.88 250.34 +0.38 1,970 5,492 -209 Hover/Click
Mar25 240507 246.74 249.52 245.79 248.74 +0.24 2,166 7,986 +345 Hover/Click
Apr25 240507 244.78 247.32 244.48 246.67 +0.07 1,494 5,201 +161 Hover/Click
May25 240507 244.39 246.05 243.48 245.47 -0.04 1,323 3,058 +601 Hover/Click
Jun25 240507 244.18 245.19 241.93 244.59 -0.15 4,386 9,646 +970 Hover/Click
Jul25 240507 244.11 244.11 243.41 244.11 -0.23 424 960 +97 Hover/Click
Total Volume and Open Interest 161,927 367,610 -1,107  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240507 258.67 259.50 252.83 254.34 -4.48 83,125 128,692 -2,329 Hover/Click
Jul24 240507 256.00 256.50 250.31 251.83 -3.81 64,275 85,000 +1,182 Hover/Click
Aug24 240507 251.78 252.28 246.72 248.30 -3.05 30,093 36,030 -595 Hover/Click
Sep24 240507 246.15 246.75 241.70 243.37 -2.53 24,910 45,378 +2,851 Hover/Click
Oct24 240507 225.47 226.27 221.82 223.64 -1.85 10,925 23,892 -197 Hover/Click
Nov24 240507 218.81 219.58 215.58 217.02 -1.85 8,189 24,596 +1,166 Hover/Click
Dec24 240507 215.35 215.37 211.69 213.01 -1.66 7,625 29,058 +533 Hover/Click
Jan25 240507 212.00 212.09 209.75 211.07 -1.46 2,289 10,644 +95 Hover/Click
Feb25 240507 211.15 212.00 209.72 211.07 -1.30 637 2,309 +34 Hover/Click
Mar25 240507 212.59 212.93 211.93 212.72 -1.16 564 5,949 +121 Hover/Click
Total Volume and Open Interest 233,352 404,632 +3,043  
e-miNY RBOB Gasoline(NYM)
Jun24 240507 254.34 254.34 254.34 254.34 -4.48 2 2 +2  
Jul24 240507 251.83 251.83 251.83 251.83 -3.81        
Aug24 240507 248.30 248.30 248.30 248.30 -3.05        
Sep24 240507 243.37 243.37 243.37 243.37 -2.53        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Jun24 240507 2.206 2.230 2.142 2.207 +0.012 209,456 252,817 -16,222 Hover/Click
Jul24 240507 2.476 2.493 2.423 2.471 +0.008 104,775 266,190 +110 Hover/Click
Aug24 240507 2.572 2.596 2.532 2.573 +0.003 38,501 107,535 -1,386 Hover/Click
Sep24 240507 2.580 2.605 2.542 2.578 +0.002 34,723 158,885 +2,393 Hover/Click
Oct24 240507 2.670 2.689 2.633 2.661 -0.006 31,155 118,964 +1,336 Hover/Click
Nov24 240507 3.055 3.069 3.017 3.040 -0.011 11,013 61,328 +277 Hover/Click
Dec24 240507 3.559 3.585 3.535 3.555 -0.017 9,055 71,348 +1,529 Hover/Click
Jan25 240507 3.820 3.847 3.796 3.822 -0.011 11,646 86,514 +38 Hover/Click
Feb25 240507 3.640 3.680 3.632 3.654 -0.012 4,151 37,311 -455 Hover/Click
Mar25 240507 3.241 3.276 3.225 3.244 -0.022 6,625 82,670 +191 Hover/Click
Apr25 240507 3.027 3.047 3.001 3.018 -0.019 6,285 76,500 -105 Hover/Click
May25 240507 3.058 3.084 3.038 3.053 -0.023 2,842 30,341 +110 Hover/Click
Jun25 240507 3.240 3.260 3.217 3.235 -0.018 1,937 12,457 -333 Hover/Click
Jul25 240507 3.440 3.452 3.411 3.430 -0.018 702 21,482 +141 Hover/Click
Aug25 240507 3.499 3.501 3.464 3.480 -0.018 435 9,918 +5 Hover/Click
Sep25 240507 3.469 3.470 3.431 3.448 -0.018 416 9,378 +133 Hover/Click
Total Volume and Open Interest 480,687 1,568,876 -12,143  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240507 83.72 83.88 82.41 83.16 -0.17 335,565 554,277 -15,321 Hover/Click
Aug24 240507 83.17 83.40 82.02 82.72 -0.12 216,126 337,768 +17,974 Hover/Click
Sep24 240507 82.68 82.87 81.56 82.23 -0.09 157,723 256,685 +11,940 Hover/Click
Oct24 240507 82.13 82.32 81.07 81.70 -0.08 61,661 153,768 +11,534 Hover/Click
Nov24 240507 81.63 81.80 80.59 81.21 -0.08 47,641 112,591 +3,327 Hover/Click
Dec24 240507 81.10 81.29 80.11 80.73 -0.07 112,171 255,374 +4,621 Hover/Click
Jan25 240507 80.64 80.76 79.65 80.26 -0.07 17,148 65,033 +2,471 Hover/Click
Feb25 240507 80.15 80.30 79.20 79.81 -0.06 8,573 49,323 -130 Hover/Click
Mar25 240507 79.71 79.85 78.78 79.37 -0.07 10,743 49,060 +1,003 Hover/Click
Apr25 240507 79.00 79.38 78.39 78.96 -0.08 2,283 32,644 -387 Hover/Click
May25 240507 78.89 79.03 78.12 78.59 -0.10 1,839 32,781 -229 Hover/Click
Jun25 240507 78.59 78.70 77.74 78.27 -0.11 24,673 92,048 -217 Hover/Click
Jul25 240507 77.91 77.94 77.91 77.94 -0.12 795 17,979 +129 Hover/Click
Aug25 240507 77.60 77.60 77.60 77.60 -0.14 453 13,844 +2 Hover/Click
Total Volume and Open Interest 1,046,303 2,334,579 +39,787  
Gas Oil(ICE) Weekly Monthly
May24 240507 751.75 756.50 739.50 750.25 -0.25 33,911 60,158 -9,134 Hover/Click
Jun24 240507 755.50 760.75 743.25 754.25 +0.25 82,254 174,223 -2,010 Hover/Click
Jul24 240507 758.75 763.25 747.00 757.25 +0.75 50,049 115,462 +1,279 Hover/Click
Aug24 240507 761.00 765.25 749.50 759.25 +0.75 26,135 63,805 +1,464 Hover/Click
Sep24 240507 763.25 767.50 752.00 761.50 +0.75 26,472 81,389 -57 Hover/Click
Oct24 240507 766.00 769.75 754.50 763.75 +0.50 10,297 60,577 +282 Hover/Click
Nov24 240507 761.25 766.00 752.50 760.75 +0.50 6,461 43,312 +323 Hover/Click
Dec24 240507 756.75 760.00 746.50 754.75 +0.25 23,661 94,173 +13 Hover/Click
Jan25 240507 753.25 757.25 744.25 752.50 +0.50 3,556 26,813 +570 Hover/Click
Feb25 240507 750.00 754.75 742.25 750.25 +0.25 2,346 13,089 -62 Hover/Click
Total Volume and Open Interest 275,790 847,673 -5,475  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240507 78.91 79.18 77.57 78.38 -0.10 47,827 95,242 +451 Hover/Click
Jul24 240507 78.56 78.80 77.32 78.06 -0.08 76,433 75,029 -223 Hover/Click
Aug24 240507 78.20 78.28 77.02 77.68 -0.06 72,473 51,547 +2,514 Hover/Click
Sep24 240507 77.64 77.81 76.60 77.24 -0.03 65,023 61,023 -3,008 Hover/Click
Oct24 240507 76.82 77.29 76.14 76.76 -0.01 24,723 17,511 -959 Hover/Click
Nov24 240507 76.33 76.63 75.69 76.29 unch 9,990 14,461 -560 Hover/Click
Dec24 240507 76.14 76.33 75.25 75.84 unch 18,310 95,522 -194 Hover/Click
Jan25 240507 75.38 75.38 75.38 75.38 +0.01 1,164 11,141 +133 Hover/Click
Feb25 240507 74.92 74.92 74.92 74.92 unch 629 5,590 +14 Hover/Click
Mar25 240507 74.53 74.53 74.49 74.49 +0.01 1,906 8,370 +18 Hover/Click
Apr25 240507 74.09 74.09 74.09 74.09 +0.01 183 3,495 +20 Hover/Click
May25 240507 73.70 73.70 73.70 73.70 -0.01 74 3,434 -10 Hover/Click
Jun25 240507 73.36 73.37 73.34 73.34 -0.02 2,815 21,794 +195 Hover/Click
Jul25 240507 72.95 72.95 72.95 72.95 -0.04 52 4,088 +0 Hover/Click
Aug25 240507 72.57 72.57 72.57 72.57 -0.06 51 3,663 -51 Hover/Click
Sep25 240507 72.22 72.22 72.22 72.22 -0.07 40 6,346 +0 Hover/Click
Total Volume and Open Interest 325,385 576,411 -1,897  
US Dollar Index(ICE) Weekly Monthly
Jun24 240507 105.015 105.330 104.920 105.300 +0.380 26,270 42,665 -2,909 Hover/Click
Sep24 240507 104.625 104.920 104.620 104.920 +0.365 120 716 +21 Hover/Click
Dec24 240507 104.570 104.570 104.570 104.570 +0.365 1 5 +0 Hover/Click
Total Volume and Open Interest 26,391 43,386 -2,888  
Australian Dollar(CME) Weekly Monthly
Jun24 240507 66.34 66.52 65.96 66.02 -0.34 158,233 214,528 -2,562 Hover/Click
Sep24 240507 66.47 66.67 66.11 66.17 -0.33 232 735 +17 Hover/Click
Dec24 240507 66.70 66.77 66.25 66.30 -0.31 1 816 +1 Hover/Click
Total Volume and Open Interest 158,579 216,936 -2,544  
British Pound(CME) Weekly Monthly
Jun24 240507 125.69 125.73 125.04 125.10 -0.62 160,450 218,314 -1,956 Hover/Click
Sep24 240507 125.72 125.81 125.15 125.20 -0.61 225 3,319 +37 Hover/Click
Dec24 240507 125.61 125.61 125.30 125.30 -0.61 2 1,194 +0 Hover/Click
Total Volume and Open Interest 161,935 224,884 -1,972  
Canadian Dollar(CME) Weekly Monthly
Jun24 240507 73.23 73.25 72.82 72.87 -0.39 122,184 201,875 -3,474 Hover/Click
Sep24 240507 73.34 73.38 72.96 73.00 -0.39 591 4,867 +77 Hover/Click
Dec24 240507 73.38 73.43 73.13 73.14 -0.40 59 2,205 +19 Hover/Click
Mar25 240507 73.57 73.57 73.26 73.28 -0.40 2 379 +2 Hover/Click
Total Volume and Open Interest 123,352 210,452 -3,377  
Japanese Yen(CME) Weekly Monthly
Jun24 240507 65.43 65.43 65.03 65.03 -0.37 263,342 301,924 -19,865 Hover/Click
Sep24 240507 66.29 66.29 65.91 65.91 -0.38 538 2,291 -30 Hover/Click
Dec24 240507 67.01 67.01 66.79 66.79 -0.37 46 805 +10 Hover/Click
Total Volume and Open Interest 265,786 308,897 -19,823  
Swiss Franc(CME) Weekly Monthly
Jun24 240507 110.89 110.91 110.47 110.49 -0.42 37,398 96,450 -1,230 Hover/Click
Sep24 240507 112.01 112.04 111.65 111.65 -0.41 71 440 +40 Hover/Click
Dec24 240507 113.00 113.20 112.82 112.82 -0.42 2 90 +0 Hover/Click
Total Volume and Open Interest 37,471 97,062 -1,190  
EuroFX(CME) Weekly Monthly
Jun24 240507 107.87 108.06 107.66 107.70 -0.24 242,490 644,739 +2,928 Hover/Click
Sep24 240507 108.35 108.51 108.12 108.15 -0.24 1,199 4,102 -134 Hover/Click
Dec24 240507 108.79 108.92 108.64 108.64 -0.24 410 2,121 +241 Hover/Click
Total Volume and Open Interest 246,504 656,620 +3,923  
Mexican Peso(CME) Weekly Monthly
Jun24 240507 588.63 590.13 586.50 587.00 -1.63 100,247 247,297 -2,151 Hover/Click
Sep24 240507 578.75 581.75 578.50 578.75 -1.50 1 87 -1 Hover/Click
Total Volume and Open Interest 100,248 247,395 -2,152  
Brazilian Real(CME) Weekly Monthly
Jun24 240507 196.85 197.65 196.35 196.80 -0.05 12,232 58,567 -10 Hover/Click
Jul24 240507 195.90 197.00 195.80 196.20 -0.10 89 27 +2  
Aug24 240507 195.55 195.55 195.55 195.55 -0.10        
Sep24 240507 195.00 195.00 195.00 195.00 -0.05       Hover/Click
Total Volume and Open Interest 12,321 58,594 -8  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240507 116~080 117~070 116~040 116~220 +0~150 531,975 1,585,274 -73 Hover/Click
Sep24 240507 116~100 117~090 116~070 116~250 +0~160 710 2,661 +272 Hover/Click
Dec24 240507 116~250 117~020 116~250 116~250 +0~160 2 28 +2 Hover/Click
Total Volume and Open Interest 532,687 1,587,963 +201  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240507 108~285 109~090 108~260 109~005 +0~040 2,883,515 4,407,971 -30,752 Hover/Click
Sep24 240507 109~040 109~170 109~025 109~085 +0~040 9,961 20,845 +2,972 Hover/Click
Dec24 240507 109~265 110~005 109~120 109~175 +0~040 0 11 +0 Hover/Click
Total Volume and Open Interest 2,893,476 4,428,827 -27,780  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240507 105~232 105~292 105~214 105~244 +0~010 2,297,761 6,081,595 +8,907 Hover/Click
Sep24 240507 106~022 106~092 106~012 106~042 +0~012 3,624 13,708 +1,552 Hover/Click
Dec24 240507 106~192 106~192 106~192 106~192 +0~012       Hover/Click
Total Volume and Open Interest 2,301,385 6,095,303 +10,459  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240507 101~226 101~244 101~222 101~227 -0~003 1,277,395 4,091,281 -59,766 Hover/Click
Sep24 240507 102~016 102~033 102~012 102~016 -0~002 1,818 6,095 +1,040 Hover/Click
Dec24 240507 102~143 102~143 102~143 102~143 -0~002       Hover/Click
Total Volume and Open Interest 1,279,213 4,097,376 -58,726  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240507 94.955 94.970 94.950 94.960 +0.245 537,298 1,093,129 +801,117  
Sep24 240507 95.175 95.185 95.155 95.175 +0.270 632,982 1,046,604 +805,436  
Dec24 240507 95.370 95.390 95.360 95.390 +0.255 727,618 1,193,548 +859,145  
Mar25 240507 95.560 95.590 95.540 95.580 +0.195 469,006 762,032 +564,285  
Jun25 240507 95.700 95.755 95.700 95.745 +0.145 489,169 815,848 +637,317  
Sep25 240507 95.830 95.895 95.830 95.880 +0.105 339,532 705,857 +567,146  
Dec25 240507 95.955 96.010 95.945 95.995 +0.105 473,577 825,433 +632,360  
Mar26 240507 96.035 96.100 96.030 96.090 +0.120 267,624 491,608 +390,238  
Jun26 240507 96.115 96.180 96.105 96.170 +0.155 187,565 518,809 +446,235  
Sep26 240507 96.170 96.245 96.165 96.235 +0.185 142,574 389,431 +338,928  
Dec26 240507 96.225 96.295 96.215 96.290 +0.210 153,254 353,538 +295,166  
Mar27 240507 96.265 96.345 96.260 96.335 +0.230 100,866 241,952 +193,722  
Jun27 240507 96.300 96.380 96.300 96.370 +0.255 63,807 182,410 +141,635  
Sep27 240507 96.320 96.405 96.320 96.390 +0.270 50,651 170,626 +137,790  
Dec27 240507 96.330 96.415 96.330 96.400 +0.285 70,886 141,485 +101,628  
Mar28 240507 96.335 96.420 96.335 96.405 +0.295 38,295 107,420 +94,589  
Jun28 240507 96.375 96.425 96.360 96.410 +0.315 29,421 92,992 +82,641  
Sep28 240507 96.375 96.425 96.360 96.410 +0.340 32,514 70,705 +65,260  
Total Volume and Open Interest 4,908,366 10,219,314 +7,917,890  
Ultra T-Bond(CBOT)
Jun24 240507 122~21 124~02 122~16 123~10 +0~25 430,328 1,637,630 -4,951  
Sep24 240507 123~12 124~02 123~03 123~13 +0~25 48 52 +12  
Dec24 240507 124~19 124~19 124~19 124~19 +0~25        
Total Volume and Open Interest 430,376 1,637,682 -4,939  
Ultra 10-Yr T-Note(CBOT)
Jun24 240507 111~305 112~160 111~270 112~045 +0~075 765,539 2,136,584 +18,944  
Sep24 240507 112~105 112~300 112~105 112~195 +0~080 4 18 +4  
Dec24 240507 112~305 112~305 112~305 112~305 +0~080        
Total Volume and Open Interest 765,543 2,136,602 +18,948  
30 Day Federal Funds(CBOT)
May24 240507 94.673 94.673 94.670 94.670 -0.003 27,098 407,238 +250  
Jun24 240507 94.690 94.695 94.685 94.685 -0.005 47,674 126,392 +12,325  
Jul24 240507 94.700 94.705 94.695 94.695 -0.005 82,396 329,618 +2,079  
Aug24 240507 94.760 94.765 94.750 94.755 -0.005 104,436 216,525 +17,858  
Sep24 240507 94.805 94.815 94.800 94.805 -0.005 19,271 48,335 -1,976  
Oct24 240507 94.880 94.900 94.875 94.880 -0.005 53,148 137,790 -1,115  
Total Volume and Open Interest 416,027 1,493,814 +27,585  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240507 144.71 144.86 144.53 144.76 unch 511 13,785 -111 Hover/Click
Sep24 240507 144.09 144.09 144.09 144.09 unch 0 1 +1 Hover/Click
Dec24 240507 143.19 143.19 143.19 143.19 unch       Hover/Click
Total Volume and Open Interest 511 13,786 -110  
Euro-Buxl(EUREX)
Jun24 240507 131.74 132.76 131.66 132.68 +1.56 118,858 236,205 -7,202  
Sep24 240507 133.30 134.56 133.30 134.56 +1.96 263 291 +250  
Dec24 240507 134.54 134.54 134.54 134.54 +1.52        
Total Volume and Open Interest 119,121 236,496 -6,952  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240507 131.43 131.86 131.39 131.83 +0.59 1,016,392 1,417,563 -3,165 Hover/Click
Sep24 240507 132.35 132.61 132.20 132.60 +0.64 483 5,003 +164 Hover/Click
Dec24 240507 132.12 132.12 132.12 132.12 +0.48       Hover/Click
Total Volume and Open Interest 1,016,875 1,422,566 -3,001  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240507 117.10 117.30 117.10 117.29 +0.22 750,008 1,324,520 -1,792 Hover/Click
Sep24 240507 116.67 116.75 116.67 116.75 +0.22 50 650 +50 Hover/Click
Dec24 240507 118.52 118.52 118.52 118.52 +0.19       Hover/Click
Total Volume and Open Interest 750,058 1,325,170 -1,742  
Euro-Schatz(EUREX)
Jun24 240507 105.31 105.36 105.31 105.34 +0.01 683,131 2,379,882 +6,703  
Sep24 240507 105.69 105.69 105.69 105.69 +0.03 164 285 +162  
Dec24 240507 106.49 106.49 106.49 106.49 +0.01        
Total Volume and Open Interest 683,295 2,380,167 +6,865  
3-Mth Euribor(EUREX)
Jun24 240507 96.295 96.305 96.295 96.300 unch 1,091 4,158 -5  
Sep24 240507 96.560 96.570 96.550 96.555 -0.005 291 2,492 +45  
Dec24 240507 96.780 96.790 96.770 96.780 unch 1,046 3,263 -34  
Total Volume and Open Interest 96,450 42,758 +417  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240507 97~17 98~03 97~15 98~00 +1~01 237,596 639,427 +4,187 Hover/Click
Sep24 240507 97~23 98~05 97~23 98~05 +1~03 0 336 +1 Hover/Click
Total Volume and Open Interest 237,596 639,763 +4,188  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240507 96.295 96.305 96.295 96.300 unch 186,532 702,414 -1,211  
Sep24 240507 96.555 96.570 96.545 96.555 -0.005 237,954 456,987 -6,559  
Dec24 240507 96.775 96.790 96.770 96.780 unch 240,775 495,728 -6,147  
Total Volume and Open Interest 1,729,696 4,222,385 -25,386  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240507 95.55 95.62 95.54 95.61 +0.05 18,037 262,082 -1,566  
Sep24 240507 95.49 95.58 95.48 95.57 +0.07 45,201 309,736 +5,681  
Dec24 240507 95.53 95.62 95.50 95.61 +0.08 43,960 269,108 +4,499  
Mar25 240507 95.63 95.73 95.61 95.73 +0.09 26,108 140,985 -368  
Jun25 240507 95.74 95.86 95.72 95.85 +0.10 16,556 110,488 +1,168  
Sep25 240507 95.84 95.96 95.82 95.96 +0.12 6,722 94,262 -1,914  
Dec25 240507 95.90 96.02 95.88 96.02 +0.12 10,930 99,091 -1,986  
Mar26 240507 95.94 96.06 95.92 96.06 +0.12 4,096 51,340 +704  
Jun26 240507 95.96 96.07 95.96 96.07 +0.12 50 5,233 +30  
Sep26 240507 95.96 96.07 95.96 96.07 +0.12 2 519 -2  
Total Volume and Open Interest 171,687 1,343,368 +6,271  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240507 95.61 95.69 95.59 95.69 +0.08 150,580 1,089,092 +2,965  
Sep24 240507 95.69 95.69 95.69 95.69 +0.08        
Total Volume and Open Interest 150,580 1,089,092 +2,965  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240507 95.98 96.09 95.96 96.09 +0.11 144,450 829,165 -833  
Sep24 240507 96.09 96.09 96.09 96.09 +0.11        
Total Volume and Open Interest 144,450 829,165 -833  
Gold(CMX) Weekly Monthly
Jun24 240507 2334.8 2338.7 2318.2 2324.2 -7.0 231,400 380,105 -10,017 Hover/Click
Aug24 240507 2356.2 2360.9 2340.5 2346.6 -6.8 28,117 99,253 +8,779 Hover/Click
Oct24 240507 2380.0 2381.4 2363.3 2369.1 -6.8 962 13,408 +15 Hover/Click
Dec24 240507 2403.4 2406.0 2385.9 2391.8 -6.7 2,429 24,078 +500 Hover/Click
Feb25 240507 2426.2 2428.1 2408.0 2413.9 -6.9 235 3,082 +30 Hover/Click
Apr25 240507 2444.1 2444.3 2426.9 2432.8 -7.1 73 2,060 +18 Hover/Click
Jun25 240507 2452.7 2452.7 2452.7 2452.7 -7.2 8 1,223 +1 Hover/Click
Aug25 240507 2471.6 2471.6 2471.6 2471.6 -7.2 5 18 -5 Hover/Click
Oct25 240507 2489.6 2489.6 2489.6 2489.6 -7.2 10 26 +0 Hover/Click
Dec25 240507 2505.0 2507.6 2503.5 2507.6 -7.2 13 1,897 +0 Hover/Click
Feb26 240507 2527.8 2527.8 2527.8 2527.8 -7.2       Hover/Click
Total Volume and Open Interest 263,509 525,542 -555  
Silver(CMX) Weekly Monthly
May24 240507 2730.0 2744.5 2728.0 2730.3 -6.6 194 750 -15 Hover/Click
Jul24 240507 2771.5 2777.0 2739.0 2754.4 -7.0 65,986 132,767 -2,987 Hover/Click
Sep24 240507 2798.0 2804.5 2767.5 2783.1 -6.7 2,781 13,293 +562 Hover/Click
Dec24 240507 2832.5 2841.5 2807.5 2821.6 -7.5 1,010 12,360 +79 Hover/Click
Mar25 240507 2868.5 2880.0 2855.0 2859.9 -8.2 124 1,456 -27 Hover/Click
May25 240507 2885.5 2885.5 2885.5 2885.5 -8.7 73 128 +10 Hover/Click
Jul25 240507 2909.0 2909.0 2909.0 2909.0 -8.7 0 37 +0 Hover/Click
Total Volume and Open Interest 71,042 162,838 -2,364  
Platinum(NYMEX) Weekly Monthly
Jul24 240507 967.0 992.8 961.1 988.4 +23.5 28,691 66,477 -471 Hover/Click
Oct24 240507 978.4 1003.1 972.4 998.9 +22.7 906 11,436 +140 Hover/Click
Jan25 240507 989.1 1012.2 984.0 1008.6 +21.8 170 1,461 +16 Hover/Click
Apr25 240507 998.1 1021.1 993.6 1017.5 +20.9 68 128 +15 Hover/Click
Total Volume and Open Interest 29,932 79,956 -321  
Palladium(NYMEX) Weekly Monthly
Jun24 240507 985.50 991.50 972.00 979.70 -3.50 4,529 22,157 +152 Hover/Click
Sep24 240507 995.50 996.50 982.50 988.00 -3.60 1,412 3,341 +721 Hover/Click
Dec24 240507 999.00 999.00 999.00 999.00 -4.60 228 152 +109 Hover/Click
Total Volume and Open Interest 6,169 25,664 +982  
Copper(CMX) Weekly Monthly
May24 240507 463.00 463.70 459.35 462.55 -0.90 879 4,109 -293 Hover/Click
Jul24 240507 460.95 464.50 456.70 460.55 -0.95 75,357 188,458 +2,171 Hover/Click
Sep24 240507 462.35 465.55 458.30 462.00 -0.80 9,665 53,400 +1,462 Hover/Click
Dec24 240507 463.80 467.20 460.20 463.80 -0.65 3,441 39,440 +510 Hover/Click
Mar25 240507 464.65 466.60 460.90 464.50 -0.45 487 6,615 +88 Hover/Click
Total Volume and Open Interest 90,948 301,587 +3,924  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240507 38985 39127 38976 39027 +30 148,517 92,811 -573 Hover/Click
Sep24 240507 39387 39498 39355 39404 +27 224 474 -6 Hover/Click
Dec24 240507 39459 39487 39459 39459 +44 0 16 +0 Hover/Click
Mar25 240507 39685 39685 39685 39685 +43 0 3 +0 Hover/Click
Total Volume and Open Interest 148,741 93,304 -579  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240507 5204.75 5226.75 5202.25 5213.75 +7.25 1,604,172 1,988,309 +9,208 Hover/Click
Sep24 240507 5263.75 5285.00 5261.00 5272.25 +7.50 4,462 27,075 +1,666 Hover/Click
Dec24 240507 5320.25 5340.75 5316.25 5328.50 +7.75 119 3,507 -32 Hover/Click
Mar25 240507 5382.00 5382.00 5382.00 5382.00 +7.50 0 280 +0 Hover/Click
Total Volume and Open Interest 1,608,781 2,019,947 +10,856  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240507 18189.50 18266.25 18151.00 18199.50 +4.00 556,949 235,818 +550 Hover/Click
Sep24 240507 18406.00 18489.75 18378.00 18424.00 +5.00 1,294 3,175 +82 Hover/Click
Dec24 240507 18610.50 18697.75 18592.75 18634.75 +4.25 137 139 -20 Hover/Click
Total Volume and Open Interest 558,380 239,141 +612  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240507 2984.80 3008.00 2983.90 2992.90 +7.20 11,078 35,359 +196 Hover/Click
Sep24 240507 3030.00 3031.00 3020.90 3020.90 +13.90 0 2 +0 Hover/Click
Dec24 240507 3031.80 3031.80 3031.80 3031.80 +6.80       Hover/Click
Total Volume and Open Interest 11,078 35,361 +196  
Volatility Index(CBOE)
May24 240507 14.20 14.35 14.05 14.10 -0.10 97,898 153,948 +275  
Jun24 240507 14.72 14.85 14.60 14.71 -0.08 60,570 99,608 +5,820  
Jul24 240507 15.42 15.55 15.35 15.44 -0.05 24,854 51,909 +4,346  
Aug24 240507 16.00 16.08 15.90 15.99 -0.02 15,731 31,660 +3,068  
Total Volume and Open Interest 212,185 392,415 +14,717  
S & P 600(CME)
Jun24 240507 1332.30 1334.00 1324.20 1324.20 +3.10 0 584 +0  
Sep24 240507 1339.20 1339.20 1339.20 1339.20 +3.30        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240507 2071.20 2088.80 2069.20 2076.70 +5.60 197,735 467,712 -3,618 Hover/Click
Sep24 240507 2093.00 2110.00 2091.60 2098.60 +5.70 185 1,040 +21 Hover/Click
Dec24 240507 2116.70 2116.70 2116.70 2116.70 +5.20       Hover/Click
Total Volume and Open Interest 197,920 468,752 -3,597  
Nikkei 225(CME)
Jun24 240507 38905 38970 38570 38735 -170 7,938 15,789 -55  
Sep24 240507 38990 39000 38635 38795 -140 154 31 -40  
Total Volume and Open Interest 8,092 15,820 -95  
Nikkei 225(SGX) Weekly Monthly
Jun24 240507 38625 38950 38535 38860 +240 22,198 104,840 -236  
Sep24 240507 38700 38810 38640 38810 +240 0 440 -4  
Dec24 240507 38590 38590 38590 38590 +240 0 4,737 +0  
Total Volume and Open Interest 22,200 113,344 -142  
Nikkei 225 Mini(JPX)
Jun24 240507 38180 38950 37735 38880 +690 786,436 426,727 -93,637  
Sep24 240507 38150 38920 37715 38850 +640 45,241 15,511 +0  
Dec24 240507 37930 38660 37495 38620 +670 4,195 6,169 +0  
Total Volume and Open Interest 1,758,075 619,729 +0  
Nikkei 225(JPX)
Jun24 240507 38180 38950 37740 38880 +690 46,703 212,971 -7,561  
Sep24 240507 38170 38920 37720 38850 +680 172 8,291 -39  
Dec24 240507 37850 38640 37500 38620 +690 2 42,681 +4  
Total Volume and Open Interest 46,878 285,509 -7,582  
Nikkei 225(CME) Yen
Jun24 240507 38880 38945 38545 38715 -165 22,515 46,532 +557  
Sep24 240507 38690 38865 38555 38690 -150 0 15 +0  
Dec24 240507 38785 38785 38785 38785 +240        
Total Volume and Open Interest 22,515 46,549 +557  
Nikkei 225(CME) e-Mini Yen
Jun24 240507 38715 38715 38715 38715 -165 0 1 +0  
Sep24 240507 38690 38690 38690 38690 -150        
Dec24 240507 38785 38785 38785 38785 +240        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240507 8003.0 8084.5 7995.0 8066.5 +79.5 52,317 231,678 +10,917  
Jun24 240507 7962.5 8030.5 7950.5 8022.5 +79.5 181 2,610 -48  
Jul24 240507 8041.5 8041.5 8041.5 8041.5 +79.5        
Sep24 240507 8095.5 8095.5 8095.5 8095.5 +79.5        
Dec24 240507 8146.0 8146.0 8146.0 8146.0 +79.5 0 17 +0  
Mar25 240507 8207.5 8207.5 8207.5 8207.5 +79.5        
Total Volume and Open Interest 52,498 234,305 +10,869  
Hang Seng Index(HKFE) Weekly Monthly
May24 240507 18527 18638 18348 18407 -117 125,044 123,071 -3,292  
Jun24 240507 18479 18577 18295 18347 -121 1,583 10,822 +448  
Jul24 240507 18211 18211 18211 18211 -116 160 162 +150  
Total Volume and Open Interest 127,327 144,953 -2,569  
DAX(EUREX) Weekly Monthly
Jun24 240507 18373.0 18598.0 18347.0 18588.0 +268.0 46,059 66,976 -779  
Sep24 240507 18640.0 18773.0 18560.0 18773.0 +271.0 7 82 +1  
Dec24 240507 18888.0 18949.0 18888.0 18949.0 +275.0 1 149 +1  
Total Volume and Open Interest 46,067 67,207 -777  
Mini-DAX(EUREX)
Jun24 240507 18372.0 18598.0 18345.0 18588.0 +268.0 37,672 9,469 +283  
Sep24 240507 18570.0 18779.0 18563.0 18773.0 +271.0 12 85 -3  
Dec24 240507 18949.0 18949.0 18949.0 18949.0 +275.0 0 7 +0  
Total Volume and Open Interest 37,684 9,561 +280  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240507 4959 5006 4948 4999 +62 680,729 2,627,303 -47,436  
Sep24 240507 5005 5045 4991 5040 +62 224 6,814 +117  
Dec24 240507 5068 5068 5068 5068 +63 0 25,502 +0  
Total Volume and Open Interest 680,953 2,660,074 -47,319  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240507 11365 11518 11361 11510 +192 24,089 165,005 -3,061  
Sep24 240507 11505 11545 11505 11545 +194 0 75 -2  
Dec24 240507 11583 11583 11583 11583 +196 0 1,202 +0  
Total Volume and Open Interest 24,089 166,290 -3,063  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240507 8283.50 8350.50 8283.50 8330.50 +108.00 87,511 551,823 -1,249  
Sep24 240507 8358.00 8378.50 8358.00 8362.50 +107.50 6 155 +2  
Dec24 240507 8420.00 8420.00 8420.00 8420.00 +109.50 20 195 +20  
Total Volume and Open Interest 87,537 552,173 -1,227  
SPI 200(SFE) Weekly Monthly
Jun24 240507 7695.0 7816.0 7685.0 7814.0 +118.0 38,911 262,904 +105  
Sep24 240507 7790.0 7790.0 7790.0 7790.0 +117.0 0 48 +0  
Dec24 240507 7773.0 7773.0 7773.0 7773.0 +117.0 0 44 +0  
Total Volume and Open Interest 38,921 263,082 +101  
FTSE MIB(ISE)
Jun24 240507 33815.00 34135.00 33800.00 33978.00 +252.00 12,576 116,450 +1,222  
Sep24 240507 34080.00 34230.00 34080.00 34128.00 +252.00 7 224 +2  
Dec24 240507 34052.00 34052.00 34052.00 34052.00 +236.00        
Total Volume and Open Interest 12,583 116,674 +1,224  
KOSPI 200(KFE)
Jun24 240507 370.75 374.15 370.60 373.70 +9.20 205,812 244,521 +1,759  
Sep24 240507 371.05 376.00 371.05 375.65 +9.00 343 10,973 +539  
Dec24 240507 376.10 376.10 376.10 376.10 +4.45 0 15,844 +0  
Total Volume and Open Interest 206,155 276,503 +2,298  
GSCI(CME) Weekly Monthly
May24 240507 576.10 579.45 573.90 577.05 -0.95 7 557 +3  
Jun24 240507 578.30 580.40 575.45 578.30 -0.60 0 4 +0  
Jul24 240507 580.80 580.80 580.80 580.80 +4.40        
Total Volume and Open Interest 7 561 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!